Skip to main content
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
70.59
-1.21 (-1.69%)
At close: Feb 21, 2025, 4:00 PM
70.64
+0.05 (0.07%)
After-hours: Feb 21, 2025, 6:58 PM EST

SPLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202571.7971.7970.5370.5970.59-1.69%7,551,321
Feb 20, 202571.9471.9671.4271.8071.80-0.42%4,717,257
Feb 19, 202571.7772.1471.7172.1072.100.24%3,591,307
Feb 18, 202571.8771.9371.5771.9371.930.29%6,477,136
Feb 14, 202571.7671.8871.6671.7271.72-0.01%3,909,532
Feb 13, 202571.1271.7570.9771.7371.731.06%6,285,071
Feb 12, 202570.5071.1170.4270.9870.98-0.31%7,367,829
Feb 11, 202570.8971.2770.8871.2071.200.07%3,029,641
Feb 10, 202571.0671.2370.9171.1571.150.66%4,843,270
Feb 7, 202571.4071.5470.5970.6870.68-0.91%5,876,061
Feb 6, 202571.2871.3570.9071.3371.330.34%4,584,387
Feb 5, 202570.6771.1070.4271.0971.090.42%11,551,206
Feb 4, 202570.3270.8570.2770.7970.790.68%5,342,207
Feb 3, 202569.7270.6169.4770.3170.31-0.69%10,211,730
Jan 31, 202571.4771.7670.7170.8070.80-0.51%7,295,264
Jan 30, 202571.0471.3670.6771.1671.160.51%6,473,456
Jan 29, 202571.0271.0770.5070.8070.80-0.45%4,662,488
Jan 28, 202570.6471.2270.2671.1271.120.85%4,712,360
Jan 27, 202569.9770.5469.9670.5270.52-1.38%9,045,364
Jan 24, 202571.7571.8571.3971.5171.51-0.31%9,425,855
Jan 23, 202571.2771.7371.2371.7371.730.55%5,222,671
Jan 22, 202571.2871.5171.2371.3471.340.56%8,732,439
Jan 21, 202570.6670.9470.4370.9470.940.92%12,447,520
Jan 17, 202570.2270.5170.0770.2970.290.99%3,979,476
Jan 16, 202569.9169.9169.5269.6069.60-0.17%4,115,179
Jan 15, 202569.4569.8769.3169.7269.721.81%6,905,639
Jan 14, 202568.7468.8268.0468.4868.480.10%7,405,937
Jan 13, 202567.7368.4467.6868.4168.410.16%10,792,669
Jan 10, 202568.9268.9268.0668.3068.30-1.49%8,750,403
Jan 8, 202569.2769.4768.8469.3369.330.09%8,777,427
Jan 7, 202570.2870.3269.0369.2769.27-1.09%8,444,865
Jan 6, 202570.1370.5569.8370.0370.030.57%6,362,171
Jan 3, 202569.1169.7168.9969.6369.631.25%5,383,276
Jan 2, 202569.3369.5368.2968.7768.77-0.25%11,115,199
Dec 31, 202469.4069.4768.7668.9468.94-0.38%7,009,010
Dec 30, 202469.1669.6068.7569.2069.20-1.14%6,715,132
Dec 27, 202470.2970.3169.5070.0070.00-1.37%4,828,447
Dec 26, 202470.7671.1170.5970.9770.730.04%4,003,274
Dec 24, 202470.3570.9770.2870.9470.701.05%2,856,470
Dec 23, 202469.7470.2669.3570.2069.960.67%6,452,094
Dec 20, 202468.6670.3068.5769.7369.491.13%8,791,152
Dec 19, 202469.5769.7568.9368.9568.72-0.03%16,995,131
Dec 18, 202471.0671.3468.9368.9768.74-2.98%13,159,011
Dec 17, 202471.0871.1970.9371.0970.85-0.41%9,288,884
Dec 16, 202471.3071.5071.2071.3871.140.41%8,370,132
Dec 13, 202471.3371.4370.9171.0970.85-0.01%8,844,581
Dec 12, 202471.3771.4371.1071.1070.86-0.50%6,836,781
Dec 11, 202471.2671.5771.2471.4671.220.79%4,317,664
Dec 10, 202471.2171.2570.8470.9070.66-0.32%8,520,534
Dec 9, 202471.5071.5171.0671.1370.89-0.55%3,678,055
Dec 6, 202471.4671.6571.4171.5271.280.21%5,825,840
Dec 5, 202471.4871.5871.3371.3771.13-0.17%4,440,481
Dec 4, 202471.2671.5171.1771.4971.250.63%6,231,278
Dec 3, 202471.0071.0870.8671.0470.800.04%4,288,061
Dec 2, 202470.9471.0970.8771.0170.770.17%6,512,516
Nov 29, 202470.5470.9770.5270.8970.650.64%5,770,968
Nov 27, 202470.6370.6870.2670.4470.20-0.33%5,239,572
Nov 26, 202470.4470.7470.3670.6770.430.54%5,298,172
Nov 25, 202470.5270.6770.0270.2970.050.34%6,048,993
Nov 22, 202469.8470.1269.7870.0569.810.32%5,002,529
Nov 21, 202469.8070.0069.1169.8369.590.52%6,652,197
Nov 20, 202469.4469.4968.7869.4769.230.04%6,802,439
Nov 19, 202468.7769.5368.6969.4469.200.38%5,668,842
Nov 18, 202468.9669.3568.8669.1868.950.42%7,419,617
Nov 15, 202469.3769.4268.6968.8968.66-1.29%6,511,338
Nov 14, 202470.2770.3269.7269.7969.55-0.65%6,745,585
Nov 13, 202470.2770.4969.9970.2570.010.04%6,339,787
Nov 12, 202470.4370.4969.9270.2269.98-0.28%5,570,933
Nov 11, 202470.5670.5970.2270.4270.180.07%4,797,497
Nov 8, 202470.1370.5370.1270.3770.130.44%5,403,282
Nov 7, 202469.7770.1869.7670.0669.820.79%5,149,485
Nov 6, 202469.3269.6268.8669.5169.272.49%8,856,204
Nov 5, 202467.1467.8367.1167.8267.591.19%3,727,381
Nov 4, 202467.1867.3466.8067.0266.79-0.21%5,701,850
Nov 1, 202467.2067.6967.1267.1666.930.42%7,367,420
Oct 31, 202467.7067.7166.8666.8866.65-1.95%9,754,652
Oct 30, 202468.3768.6168.1568.2167.98-0.32%4,816,774
Oct 29, 202468.2068.5668.0468.4368.200.16%4,800,780
Oct 28, 202468.5268.5268.2868.3268.090.31%3,796,804
Oct 25, 202468.4168.7468.0068.1167.88-0.03%6,449,947
Oct 24, 202468.2268.2267.8268.1367.900.22%5,644,370
Oct 23, 202468.3768.4267.5667.9867.75-0.92%8,936,380
Oct 22, 202468.3468.7468.2768.6168.38-0.06%6,538,486
Oct 21, 202468.6668.7868.2968.6568.42-0.15%5,102,753
Oct 18, 202468.7068.8568.5468.7568.520.35%3,963,307
Oct 17, 202468.9268.9468.4868.5168.280.03%5,544,732
Oct 16, 202468.2068.5568.1068.4968.260.44%7,550,154
Oct 15, 202468.7568.7968.0568.1967.96-0.77%8,027,506
Oct 14, 202468.3768.8368.3368.7268.490.81%3,483,731
Oct 11, 202467.7568.2567.7468.1767.940.61%3,995,977
Oct 10, 202467.7267.9467.5767.7667.53-0.16%6,338,314
Oct 9, 202467.4067.9567.3467.8767.640.70%4,931,673
Oct 8, 202467.0867.4866.9967.4067.170.94%5,004,318
Oct 7, 202467.2067.2766.6566.7766.54-0.92%5,832,726
Oct 4, 202467.3167.4466.8367.3967.160.90%5,649,399
Oct 3, 202466.7467.0166.5166.7966.56-0.16%8,540,271
Oct 2, 202466.7767.0366.4966.9066.670.03%4,035,500
Oct 1, 202467.4567.4566.5766.8866.65-0.93%6,024,745
Sep 30, 202467.1067.5566.8267.5167.280.43%5,200,490
Sep 27, 202467.4467.5367.0967.2266.99-0.13%4,683,146